|
MRCI's End of Day Prices |
Daily Futures Price Listing Wed March 24, 2004 |
Most Recent Information |
Previous Day |
Mth |
Date |
Open |
High |
Low |
Close |
Change |
Volume |
Open Int |
Change |
Soybeans(CBOT) |
May04 |
040324 |
1055.00 |
1060.00 |
1015.00 |
1023.50 |
-28.50 |
37,753 |
138,897 |
-1,780 |
Jul04 |
040324 |
1051.00 |
1055.50 |
1009.00 |
1017.00 |
-29.75 |
16,791 |
57,598 |
-430 |
Aug04 |
040324 |
1017.00 |
1024.00 |
980.00 |
992.00 |
-19.25 |
4,091 |
13,846 |
+107 |
Sep04 |
040324 |
903.00 |
904.50 |
873.00 |
886.00 |
-5.50 |
1,108 |
8,697 |
-171 |
Nov04 |
040324 |
795.00 |
799.00 |
768.00 |
783.00 |
-5.50 |
10,071 |
45,034 |
+444 |
Jan05 |
040324 |
795.00 |
796.00 |
771.00 |
782.00 |
-5.00 |
237 |
2,049 |
+31 |
Mar05 |
040324 |
786.00 |
787.00 |
775.00 |
780.00 |
+0.50 |
61 |
1,324 |
+30 |
Total Volume and Open Interest |
70,550 |
268,598 |
-1,406 |
Soybean Meal(CBOT) |
May04 |
040324 |
326.50 |
328.50 |
315.00 |
317.80 |
-7.70 |
9,075 |
76,050 |
-1,801 |
Jul04 |
040324 |
325.00 |
327.20 |
313.00 |
315.80 |
-7.80 |
7,335 |
42,648 |
-132 |
Aug04 |
040324 |
315.00 |
317.50 |
304.00 |
306.80 |
-6.50 |
2,402 |
15,865 |
-11 |
Sep04 |
040324 |
292.50 |
296.00 |
283.00 |
285.40 |
-6.00 |
1,197 |
14,620 |
+82 |
Oct04 |
040324 |
253.50 |
255.00 |
244.00 |
247.30 |
-4.20 |
812 |
8,751 |
+4 |
Dec04 |
040324 |
244.50 |
247.00 |
235.00 |
239.40 |
-3.60 |
4,719 |
21,593 |
+80 |
Jan05 |
040324 |
245.50 |
245.50 |
234.00 |
237.50 |
-3.70 |
459 |
2,514 |
-62 |
Mar05 |
040324 |
241.50 |
241.50 |
234.00 |
234.50 |
-4.70 |
192 |
1,515 |
+20 |
Total Volume and Open Interest |
26,665 |
185,232 |
-1,668 |
Soybean Oil(CBOT) |
May04 |
040324 |
34.80 |
34.90 |
33.53 |
33.90 |
-0.90 |
10,035 |
85,937 |
-335 |
Jul04 |
040324 |
34.65 |
34.70 |
33.38 |
33.68 |
-0.85 |
6,820 |
47,677 |
+692 |
Aug04 |
040324 |
34.45 |
34.45 |
33.25 |
33.45 |
-0.95 |
985 |
10,731 |
+34 |
Sep04 |
040324 |
33.40 |
33.40 |
32.55 |
32.85 |
-0.55 |
1,124 |
10,968 |
+136 |
Oct04 |
040324 |
30.70 |
30.81 |
30.43 |
30.57 |
-0.10 |
737 |
8,187 |
-179 |
Dec04 |
040324 |
29.40 |
29.55 |
29.10 |
29.35 |
-0.02 |
3,683 |
19,771 |
-324 |
Jan05 |
040324 |
29.10 |
29.20 |
29.05 |
29.05 |
+0.20 |
52 |
999 |
+52 |
Mar05 |
040324 |
28.65 |
28.66 |
28.65 |
28.66 |
+0.06 |
20 |
881 |
+0 |
Total Volume and Open Interest |
23,467 |
185,925 |
+87 |
Canola(WCE) |
May04 |
040324 |
438.0 |
439.0 |
431.5 |
434.7 |
-1.5 |
3,142 |
33,707 |
-886 |
Jul04 |
040324 |
443.0 |
443.3 |
435.0 |
438.5 |
-2.0 |
2,814 |
19,032 |
+1,012 |
Sep04 |
040324 |
382.0 |
382.0 |
382.0 |
382.0 |
+1.4 |
0 |
10 |
+0 |
Nov04 |
040324 |
382.0 |
384.0 |
381.0 |
381.5 |
unch |
1,383 |
24,633 |
+220 |
Jan05 |
040324 |
385.5 |
386.3 |
385.0 |
385.0 |
+0.6 |
10 |
362 |
+0 |
Total Volume and Open Interest |
7,349 |
77,816 |
+346 |
Corn(CBOT) |
May04 |
040324 |
318.00 |
318.50 |
307.50 |
309.50 |
-6.25 |
32,421 |
319,830 |
-1,571 |
Jul04 |
040324 |
323.50 |
323.50 |
313.00 |
315.25 |
-6.00 |
17,763 |
134,852 |
+1,506 |
Sep04 |
040324 |
319.75 |
319.75 |
310.00 |
312.00 |
-5.50 |
3,475 |
26,305 |
+635 |
Dec04 |
040324 |
316.00 |
317.00 |
307.50 |
308.75 |
-6.00 |
19,353 |
200,607 |
+5,731 |
Mar05 |
040324 |
317.75 |
318.00 |
309.25 |
310.50 |
-5.50 |
712 |
15,621 |
+128 |
May05 |
040324 |
320.00 |
320.00 |
310.50 |
311.50 |
-6.50 |
524 |
1,435 |
+249 |
Total Volume and Open Interest |
75,539 |
706,068 |
+7,252 |
Wheat(CBOT) |
May04 |
040324 |
417.00 |
420.00 |
408.75 |
412.00 |
-1.00 |
25,068 |
91,925 |
+2,419 |
Jul04 |
040324 |
420.00 |
423.00 |
412.00 |
416.00 |
-0.50 |
14,358 |
45,904 |
+946 |
Sep04 |
040324 |
424.00 |
424.50 |
415.00 |
419.00 |
unch |
1,386 |
7,254 |
+34 |
Dec04 |
040324 |
428.50 |
430.50 |
421.50 |
425.25 |
unch |
4,598 |
11,425 |
+1,191 |
Mar05 |
040324 |
428.00 |
430.50 |
423.00 |
426.00 |
+0.50 |
179 |
711 |
+68 |
Total Volume and Open Interest |
45,636 |
157,534 |
+4,675 |
Wheat(KCBT) |
May04 |
040324 |
419.00 |
424.00 |
412.00 |
418.00 |
+1.00 |
7,505 |
32,754 |
+1,617 |
Jul04 |
040324 |
420.00 |
424.50 |
412.50 |
417.00 |
unch |
3,527 |
21,922 |
+730 |
Sep04 |
040324 |
423.50 |
427.50 |
419.00 |
421.50 |
-1.00 |
304 |
3,836 |
+10 |
Dec04 |
040324 |
430.00 |
433.00 |
424.00 |
428.50 |
+0.50 |
644 |
4,149 |
+243 |
Mar05 |
040324 |
434.00 |
434.00 |
432.00 |
432.00 |
+1.00 |
0 |
21 |
+0 |
Total Volume and Open Interest |
11,982 |
62,723 |
+2,602 |
Wheat(MGE) |
May04 |
040324 |
438.00 |
442.50 |
430.75 |
436.75 |
+1.75 |
2,274 |
19,929 |
-428 |
Jul04 |
040324 |
443.00 |
445.00 |
432.50 |
437.75 |
+0.75 |
1,414 |
7,821 |
+13 |
Sep04 |
040324 |
442.00 |
446.50 |
433.00 |
439.50 |
+0.75 |
619 |
6,642 |
+85 |
Dec04 |
040324 |
445.00 |
449.50 |
436.00 |
442.00 |
+1.25 |
1,293 |
4,694 |
+483 |
Mar05 |
040324 |
440.00 |
440.00 |
440.00 |
440.00 |
-1.00 |
0 |
47 |
+0 |
Total Volume and Open Interest |
5,600 |
39,179 |
+153 |
Oats(CBOT) |
May04 |
040324 |
172.50 |
173.50 |
165.00 |
165.50 |
-3.50 |
4,790 |
5,920 |
-1,099 |
Jul04 |
040324 |
176.75 |
178.50 |
169.50 |
170.50 |
-4.50 |
1,227 |
3,097 |
+233 |
Sep04 |
040324 |
180.00 |
181.50 |
174.50 |
176.50 |
-3.25 |
151 |
802 |
+19 |
Dec04 |
040324 |
180.00 |
180.00 |
175.50 |
176.00 |
-2.00 |
153 |
2,611 |
+22 |
Total Volume and Open Interest |
6,326 |
12,440 |
-825 |
Rough Rice(CBOT) |
May04 |
040324 |
10.24 |
10.30 |
9.99 |
10.02 |
-0.11 |
174 |
4,628 |
+36 |
Jul04 |
040324 |
10.35 |
10.40 |
10.17 |
10.19 |
-0.10 |
28 |
836 |
-16 |
Sep04 |
040324 |
9.20 |
9.28 |
9.20 |
9.20 |
+0.02 |
4 |
281 |
-1 |
Nov04 |
040324 |
9.05 |
9.11 |
9.04 |
9.08 |
+0.04 |
23 |
806 |
+21 |
Total Volume and Open Interest |
230 |
6,592 |
+35 |
Live Cattle(CME) |
Apr04 |
040324 |
77.300 |
77.750 |
76.850 |
77.375 |
-0.125 |
7,845 |
25,477 |
-1,090 |
Jun04 |
040324 |
72.950 |
73.500 |
72.650 |
72.925 |
-0.650 |
10,704 |
57,514 |
+398 |
Aug04 |
040324 |
73.600 |
73.850 |
73.150 |
73.350 |
-0.425 |
1,689 |
15,009 |
+258 |
Oct04 |
040324 |
76.200 |
76.450 |
75.800 |
75.875 |
-0.450 |
1,159 |
14,173 |
+195 |
Dec04 |
040324 |
77.400 |
77.725 |
77.200 |
77.325 |
-0.150 |
523 |
5,664 |
+77 |
Feb05 |
040324 |
79.150 |
79.150 |
78.700 |
78.975 |
-0.200 |
46 |
2,873 |
+16 |
Total Volume and Open Interest |
22,001 |
120,828 |
-132 |
Feeder Cattle(CME) |
Mar04 |
040324 |
90.600 |
90.650 |
90.450 |
90.475 |
-0.050 |
198 |
1,176 |
-98 |
Apr04 |
040324 |
86.500 |
87.750 |
86.350 |
87.575 |
+0.875 |
1,177 |
2,114 |
-257 |
May04 |
040324 |
84.800 |
86.150 |
84.700 |
85.750 |
+0.700 |
1,316 |
6,011 |
+151 |
Aug04 |
040324 |
86.300 |
87.300 |
86.300 |
87.250 |
+0.600 |
893 |
3,856 |
+27 |
Sep04 |
040324 |
86.250 |
87.150 |
86.250 |
86.900 |
+0.300 |
28 |
498 |
+4 |
Oct04 |
040324 |
86.000 |
87.250 |
86.000 |
86.900 |
+0.350 |
69 |
648 |
+7 |
Nov04 |
040324 |
86.500 |
87.250 |
86.500 |
87.250 |
+0.550 |
5 |
104 |
+0 |
Total Volume and Open Interest |
3,687 |
14,410 |
-166 |
Lean Hogs(CME) |
Apr04 |
040324 |
66.150 |
66.250 |
65.400 |
65.825 |
-0.325 |
2,902 |
12,880 |
-348 |
May04 |
040324 |
66.900 |
67.000 |
66.300 |
66.325 |
-0.725 |
548 |
3,070 |
-132 |
Jun04 |
040324 |
71.400 |
71.450 |
70.250 |
70.325 |
-1.125 |
3,673 |
34,817 |
+684 |
Jul04 |
040324 |
67.750 |
67.750 |
66.900 |
67.225 |
-0.625 |
569 |
8,071 |
+11 |
Aug04 |
040324 |
65.050 |
65.400 |
64.500 |
64.800 |
-0.375 |
392 |
3,456 |
+104 |
Oct04 |
040324 |
56.500 |
56.500 |
55.900 |
55.975 |
-0.625 |
118 |
1,502 |
+20 |
Dec04 |
040324 |
55.500 |
55.500 |
54.800 |
54.800 |
-0.750 |
84 |
1,325 |
+26 |
Feb05 |
040324 |
58.850 |
58.900 |
58.700 |
58.900 |
+0.125 |
6 |
279 |
+1 |
Total Volume and Open Interest |
8,297 |
65,456 |
+367 |
Pork Bellies(CME) |
Mar04 |
040324 |
105.000 |
107.975 |
105.000 |
107.000 |
+2.025 |
22 |
59 |
-19 |
May04 |
040324 |
103.900 |
104.425 |
103.400 |
104.050 |
+1.150 |
482 |
2,697 |
+29 |
Jul04 |
040324 |
103.000 |
103.700 |
102.000 |
103.700 |
+0.700 |
48 |
774 |
+27 |
Aug04 |
040324 |
97.950 |
97.950 |
97.950 |
97.950 |
+0.200 |
6 |
50 |
+3 |
Feb05 |
040324 |
85.850 |
85.850 |
85.850 |
85.850 |
+0.025 |
0 |
2 |
+0 |
Total Volume and Open Interest |
559 |
3,584 |
+40 |
BFP Milk Class III(CME) |
Mar04 |
040324 |
14.25 |
14.32 |
14.25 |
14.32 |
+0.03 |
49 |
2,859 |
+23 |
Apr04 |
040324 |
18.34 |
18.39 |
18.20 |
18.39 |
-0.01 |
563 |
5,449 |
+319 |
May04 |
040324 |
17.09 |
17.45 |
17.09 |
17.45 |
+0.36 |
445 |
4,808 |
+120 |
Jun04 |
040324 |
15.92 |
16.45 |
15.92 |
16.40 |
+0.53 |
181 |
3,941 |
+21 |
Jul04 |
040324 |
15.32 |
15.55 |
15.32 |
15.50 |
+0.25 |
186 |
3,306 |
-13 |
Total Volume and Open Interest |
2,163 |
32,831 |
+532 |
Cocoa(NYBOT) |
May04 |
040324 |
1495 |
1511 |
1481 |
1483 |
+4 |
3,643 |
34,381 |
-787 |
Jul04 |
040324 |
1500 |
1513 |
1483 |
1484 |
+4 |
1,053 |
16,913 |
+556 |
Sep04 |
040324 |
1509 |
1513 |
1491 |
1493 |
+5 |
183 |
12,357 |
-31 |
Dec04 |
040324 |
1519 |
1531 |
1504 |
1504 |
+5 |
119 |
10,075 |
-47 |
Mar05 |
040324 |
1531 |
1538 |
1510 |
1511 |
+4 |
259 |
8,064 |
-26 |
May05 |
040324 |
1537 |
1547 |
1524 |
1524 |
+5 |
67 |
10,117 |
+47 |
Jul05 |
040324 |
1535 |
1535 |
1535 |
1535 |
+5 |
491 |
8,042 |
+10 |
Total Volume and Open Interest |
5,885 |
102,078 |
-218 |
Coffee "C"(NYBOT) |
May04 |
040324 |
76.00 |
76.25 |
74.85 |
75.05 |
-1.35 |
7,582 |
70,032 |
-43 |
Jul04 |
040324 |
78.20 |
78.30 |
77.00 |
77.15 |
-1.35 |
2,072 |
17,889 |
+467 |
Sep04 |
040324 |
80.20 |
80.25 |
79.20 |
79.20 |
-1.30 |
450 |
9,349 |
-77 |
Dec04 |
040324 |
82.60 |
82.65 |
81.70 |
81.70 |
-1.30 |
267 |
6,063 |
-19 |
Mar05 |
040324 |
85.00 |
85.00 |
84.25 |
84.25 |
-1.25 |
66 |
3,857 |
-3 |
May05 |
040324 |
86.30 |
86.30 |
85.60 |
85.60 |
-1.20 |
0 |
404 |
+0 |
Total Volume and Open Interest |
10,445 |
108,352 |
+322 |
Orange Juice(NYBOT) |
May04 |
040324 |
61.10 |
62.10 |
60.70 |
61.45 |
+1.05 |
1,128 |
23,145 |
-207 |
Jul04 |
040324 |
61.25 |
64.00 |
61.25 |
63.70 |
+0.95 |
309 |
5,701 |
+64 |
Sep04 |
040324 |
66.10 |
66.10 |
65.75 |
66.00 |
+0.90 |
29 |
1,439 |
+6 |
Nov04 |
040324 |
67.60 |
67.80 |
67.50 |
67.80 |
+0.70 |
27 |
1,240 |
+8 |
Jan05 |
040324 |
70.00 |
70.00 |
69.60 |
69.60 |
+0.85 |
0 |
380 |
+0 |
Total Volume and Open Interest |
1,524 |
33,933 |
-119 |
Sugar #11(NYBOT) |
May04 |
040324 |
7.10 |
7.26 |
7.09 |
7.15 |
+0.14 |
31,094 |
176,070 |
+9,328 |
Jul04 |
040324 |
7.02 |
7.25 |
7.02 |
7.19 |
+0.26 |
13,860 |
49,394 |
-195 |
Oct04 |
040324 |
6.94 |
7.14 |
6.94 |
7.10 |
+0.25 |
7,905 |
38,279 |
+1,141 |
Mar05 |
040324 |
6.90 |
7.02 |
6.90 |
7.00 |
+0.18 |
3,474 |
21,003 |
-346 |
May05 |
040324 |
6.78 |
6.91 |
6.77 |
6.90 |
+0.21 |
469 |
10,333 |
-118 |
Total Volume and Open Interest |
57,985 |
304,720 |
+10,385 |
London Cocoa(LCE) |
Mar04 |
040316 |
835 |
837 |
826 |
826 |
-8 |
5,517 |
7,666 |
-494 |
May04 |
040324 |
843 |
876 |
837 |
855 |
+11 |
1,984 |
44,514 |
-948 |
Jul04 |
040324 |
845 |
874 |
837 |
854 |
+9 |
1,190 |
28,891 |
-202 |
Sep04 |
040324 |
856 |
882 |
848 |
864 |
+8 |
692 |
24,158 |
-150 |
Dec04 |
040324 |
864 |
899 |
864 |
880 |
+7 |
454 |
42,328 |
+129 |
Mar05 |
040324 |
880 |
912 |
880 |
895 |
+9 |
1,166 |
23,226 |
+61 |
May05 |
040324 |
923 |
923 |
906 |
906 |
+10 |
388 |
6,353 |
+146 |
Total Volume and Open Interest |
6,226 |
186,003 |
-697 |
London Coffee(LCE) |
Mar04 |
040324 |
689.00 |
689.00 |
689.00 |
689.00 |
-8.00 |
0 |
115 |
+0 |
May04 |
040324 |
726.00 |
729.00 |
722.00 |
722.00 |
-8.00 |
1,225 |
58,399 |
-326 |
Jul04 |
040324 |
747.00 |
750.00 |
744.00 |
744.00 |
-7.00 |
648 |
49,412 |
+184 |
Sep04 |
040324 |
766.00 |
767.00 |
762.00 |
762.00 |
-7.00 |
145 |
22,621 |
+95 |
Nov04 |
040324 |
778.00 |
781.00 |
778.00 |
778.00 |
-6.00 |
80 |
15,476 |
+12 |
Jan05 |
040324 |
797.00 |
797.00 |
794.00 |
794.00 |
-5.00 |
4 |
9,737 |
+1 |
Total Volume and Open Interest |
2,130 |
160,179 |
-16 |
London Sugar(LCE) |
Mar04 |
040216 |
196.50 |
197.60 |
195.20 |
197.40 |
+10.00 |
2,901 |
3,046 |
+572 |
May04 |
040324 |
221.50 |
227.00 |
220.20 |
224.20 |
+4.20 |
1,567 |
23,592 |
-344 |
Aug04 |
040324 |
216.30 |
223.00 |
216.10 |
220.70 |
+4.60 |
1,136 |
20,260 |
+320 |
Oct04 |
040324 |
212.40 |
219.90 |
212.40 |
217.50 |
+5.60 |
247 |
8,314 |
+109 |
Dec04 |
040324 |
212.50 |
219.50 |
212.50 |
217.00 |
+5.60 |
73 |
3,605 |
-16 |
Total Volume and Open Interest |
3,670 |
62,029 |
+286 |
Cotton(NYBOT) |
May04 |
040324 |
64.05 |
65.95 |
64.00 |
65.26 |
+0.40 |
10,536 |
51,272 |
-71 |
Jul04 |
040324 |
65.75 |
67.40 |
65.48 |
66.64 |
+0.46 |
4,506 |
19,377 |
+315 |
Oct04 |
040324 |
66.15 |
66.15 |
66.15 |
66.15 |
+0.50 |
29 |
906 |
+9 |
Dec04 |
040324 |
66.01 |
67.25 |
65.98 |
66.97 |
+0.44 |
3,611 |
12,559 |
+437 |
Mar05 |
040324 |
68.40 |
69.20 |
68.40 |
69.15 |
+0.50 |
179 |
2,987 |
+139 |
May05 |
040324 |
69.35 |
69.70 |
69.35 |
69.70 |
+0.55 |
0 |
383 |
+0 |
Total Volume and Open Interest |
18,866 |
88,352 |
+834 |
Lumber(CME) |
May04 |
040324 |
358.0 |
361.1 |
356.0 |
361.1 |
+10.0 |
737 |
2,654 |
+9 |
Jul04 |
040324 |
346.6 |
355.0 |
346.6 |
355.0 |
+10.0 |
83 |
667 |
-5 |
Sep04 |
040324 |
338.5 |
345.9 |
338.5 |
345.9 |
+8.0 |
6 |
224 |
-2 |
Nov04 |
040324 |
329.4 |
333.5 |
329.4 |
333.5 |
+7.4 |
3 |
33 |
+2 |
Total Volume and Open Interest |
829 |
3,578 |
+4 |
Crude Oil(NYM) |
May04 |
040324 |
37.30 |
37.51 |
36.65 |
37.01 |
-0.44 |
74,192 |
221,657 |
-388 |
Jun04 |
040324 |
36.60 |
36.70 |
35.90 |
36.29 |
-0.36 |
34,172 |
79,695 |
+68 |
Jul04 |
040324 |
35.85 |
36.00 |
35.40 |
35.64 |
-0.31 |
12,100 |
42,581 |
+3,094 |
Aug04 |
040324 |
35.25 |
35.25 |
34.90 |
35.05 |
-0.29 |
2,330 |
27,522 |
+503 |
Sep04 |
040324 |
34.70 |
34.75 |
34.40 |
34.56 |
-0.27 |
3,475 |
30,827 |
+30 |
Oct04 |
040324 |
34.10 |
34.50 |
34.10 |
34.15 |
-0.25 |
1,084 |
24,788 |
+370 |
Nov04 |
040324 |
33.79 |
33.79 |
33.79 |
33.79 |
-0.24 |
1,266 |
18,867 |
+669 |
Dec04 |
040324 |
33.50 |
33.70 |
33.25 |
33.45 |
-0.23 |
7,540 |
58,506 |
+1,463 |
Jan05 |
040324 |
33.25 |
33.25 |
33.09 |
33.09 |
-0.22 |
1,335 |
17,320 |
-63 |
Feb05 |
040324 |
32.79 |
32.79 |
32.79 |
32.79 |
-0.21 |
498 |
7,501 |
+133 |
Mar05 |
040324 |
32.52 |
32.52 |
32.52 |
32.52 |
-0.20 |
104 |
8,041 |
-198 |
Apr05 |
040324 |
32.25 |
32.25 |
32.25 |
32.25 |
-0.19 |
4 |
5,463 |
+2 |
May05 |
040324 |
32.15 |
32.15 |
31.98 |
31.98 |
-0.18 |
59 |
2,517 |
-17 |
Jun05 |
040324 |
31.73 |
31.73 |
31.73 |
31.73 |
-0.17 |
696 |
17,190 |
+425 |
Jul05 |
040324 |
31.50 |
31.50 |
31.50 |
31.50 |
-0.16 |
0 |
3,908 |
+0 |
Aug05 |
040324 |
31.28 |
31.28 |
31.28 |
31.28 |
-0.15 |
0 |
2,435 |
+0 |
Total Volume and Open Interest |
141,764 |
672,444 |
+3,176 |
Heating Oil(NYM) |
Apr04 |
040324 |
93.00 |
93.20 |
91.10 |
92.07 |
-1.25 |
14,706 |
25,159 |
-1,236 |
May04 |
040324 |
92.00 |
92.70 |
90.60 |
91.61 |
-0.89 |
10,238 |
53,970 |
+1,224 |
Jun04 |
040324 |
91.10 |
91.70 |
89.90 |
90.71 |
-0.54 |
2,274 |
19,700 |
+168 |
Jul04 |
040324 |
90.25 |
90.25 |
89.20 |
90.01 |
-0.44 |
2,395 |
16,885 |
+167 |
Aug04 |
040324 |
90.00 |
90.50 |
89.50 |
89.86 |
-0.44 |
805 |
9,961 |
-314 |
Sep04 |
040324 |
90.05 |
90.26 |
90.05 |
90.26 |
-0.44 |
270 |
4,514 |
-19 |
Oct04 |
040324 |
90.80 |
90.86 |
90.80 |
90.86 |
-0.44 |
18 |
3,678 |
+3 |
Nov04 |
040324 |
91.40 |
91.46 |
91.40 |
91.46 |
-0.44 |
8 |
3,582 |
+2 |
Dec04 |
040324 |
91.60 |
92.20 |
91.30 |
92.06 |
-0.44 |
615 |
19,772 |
+190 |
Jan05 |
040324 |
92.90 |
92.90 |
92.31 |
92.31 |
-0.44 |
110 |
4,056 |
+39 |
Feb05 |
040324 |
91.91 |
91.91 |
91.91 |
91.91 |
-0.44 |
57 |
2,294 |
+1 |
Mar05 |
040324 |
89.06 |
89.06 |
89.06 |
89.06 |
-0.44 |
32 |
5,442 |
+9 |
Total Volume and Open Interest |
31,578 |
170,075 |
+246 |
Unleaded Gas(NYM) |
Apr04 |
040324 |
114.80 |
116.20 |
112.60 |
114.64 |
-0.04 |
18,513 |
32,961 |
-2,503 |
May04 |
040324 |
114.70 |
116.00 |
112.70 |
114.49 |
+0.17 |
16,509 |
65,291 |
+2,516 |
Jun04 |
040324 |
112.90 |
114.40 |
111.30 |
112.89 |
+0.29 |
4,759 |
18,461 |
+378 |
Jul04 |
040324 |
110.50 |
110.60 |
108.75 |
110.29 |
+0.24 |
2,079 |
10,058 |
-157 |
Aug04 |
040324 |
107.65 |
108.50 |
107.25 |
107.29 |
+0.14 |
653 |
7,142 |
+117 |
Sep04 |
040324 |
103.50 |
103.50 |
103.35 |
103.39 |
+0.04 |
406 |
11,681 |
+40 |
Oct04 |
040324 |
98.75 |
98.75 |
98.44 |
98.44 |
-0.06 |
0 |
3,474 |
+0 |
Nov04 |
040324 |
95.25 |
95.69 |
95.25 |
95.69 |
-0.11 |
50 |
854 |
+26 |
Dec04 |
040324 |
93.84 |
93.84 |
93.84 |
93.84 |
-0.16 |
1 |
3,049 |
+0 |
Jan05 |
040324 |
92.74 |
92.74 |
92.74 |
92.74 |
-0.21 |
0 |
1,943 |
+0 |
Feb05 |
040324 |
92.59 |
92.59 |
92.59 |
92.59 |
-0.21 |
0 |
1,524 |
+0 |
Mar05 |
040324 |
92.99 |
92.99 |
92.99 |
92.99 |
-0.26 |
2 |
80 |
+1 |
Total Volume and Open Interest |
42,972 |
156,518 |
+418 |
Natural Gas(NYM) |
Apr04 |
040324 |
5.460 |
5.475 |
5.380 |
5.429 |
-0.101 |
27,625 |
28,952 |
-367 |
May04 |
040324 |
5.540 |
5.570 |
5.465 |
5.501 |
-0.125 |
15,534 |
52,024 |
-198 |
Jun04 |
040324 |
5.610 |
5.630 |
5.560 |
5.567 |
-0.117 |
5,157 |
23,462 |
-985 |
Jul04 |
040324 |
5.665 |
5.670 |
5.615 |
5.615 |
-0.112 |
4,277 |
19,745 |
+369 |
Aug04 |
040324 |
5.680 |
5.700 |
5.620 |
5.641 |
-0.111 |
2,671 |
19,459 |
-443 |
Sep04 |
040324 |
5.660 |
5.675 |
5.616 |
5.616 |
-0.109 |
1,475 |
19,598 |
+201 |
Oct04 |
040324 |
5.690 |
5.695 |
5.636 |
5.636 |
-0.107 |
1,188 |
18,465 |
+202 |
Nov04 |
040324 |
5.880 |
5.880 |
5.810 |
5.810 |
-0.102 |
893 |
11,898 |
+36 |
Dec04 |
040324 |
6.030 |
6.030 |
5.983 |
5.983 |
-0.097 |
1,768 |
15,734 |
-215 |
Jan05 |
040324 |
6.160 |
6.160 |
6.110 |
6.116 |
-0.092 |
1,405 |
13,751 |
+283 |
Feb05 |
040324 |
6.110 |
6.110 |
6.066 |
6.066 |
-0.092 |
942 |
10,822 |
-82 |
Mar05 |
040324 |
5.890 |
5.920 |
5.856 |
5.856 |
-0.087 |
849 |
10,869 |
+182 |
Apr05 |
040324 |
5.290 |
5.300 |
5.236 |
5.236 |
-0.072 |
812 |
10,405 |
+35 |
May05 |
040324 |
5.170 |
5.170 |
5.111 |
5.111 |
-0.067 |
464 |
5,784 |
+165 |
Jun05 |
040324 |
5.180 |
5.180 |
5.126 |
5.126 |
-0.062 |
486 |
5,234 |
+54 |
Jul05 |
040324 |
5.203 |
5.210 |
5.166 |
5.166 |
-0.052 |
616 |
11,083 |
-373 |
Total Volume and Open Interest |
67,674 |
333,165 |
-783 |
Brent Crude Oil(IPE) |
May04 |
040324 |
33.45 |
33.50 |
32.60 |
33.01 |
-0.30 |
40,195 |
108,504 |
-1,779 |
Jun04 |
040324 |
33.16 |
33.18 |
32.30 |
32.70 |
-0.27 |
23,215 |
71,610 |
+1,413 |
Jul04 |
040324 |
32.77 |
32.77 |
32.10 |
32.39 |
-0.25 |
4,498 |
22,499 |
+838 |
Aug04 |
040324 |
32.44 |
32.44 |
31.90 |
32.10 |
-0.24 |
1,002 |
11,847 |
+250 |
Sep04 |
040324 |
32.10 |
32.10 |
31.82 |
31.82 |
-0.23 |
1,070 |
15,301 |
+308 |
Oct04 |
040324 |
31.86 |
31.86 |
31.35 |
31.54 |
-0.22 |
441 |
6,905 |
+349 |
Nov04 |
040324 |
31.10 |
31.26 |
31.10 |
31.26 |
-0.22 |
50 |
6,881 |
+50 |
Dec04 |
040324 |
31.30 |
31.31 |
30.79 |
30.98 |
-0.22 |
4,420 |
22,516 |
-107 |
Jan05 |
040324 |
30.92 |
30.92 |
30.50 |
30.65 |
-0.22 |
650 |
5,434 |
+600 |
Feb05 |
040324 |
30.38 |
30.38 |
30.38 |
30.38 |
-0.21 |
0 |
3,125 |
+0 |
Mar05 |
040324 |
30.14 |
30.14 |
30.14 |
30.14 |
-0.20 |
100 |
3,321 |
+0 |
Apr05 |
040324 |
29.91 |
29.91 |
29.91 |
29.91 |
-0.19 |
0 |
125 |
+0 |
Total Volume and Open Interest |
77,351 |
331,686 |
+2,972 |
Gas Oil(IPE) |
Apr04 |
040324 |
288.50 |
289.50 |
281.00 |
285.50 |
-2.25 |
13,890 |
49,949 |
-486 |
May04 |
040324 |
278.50 |
279.25 |
272.00 |
276.00 |
-2.25 |
8,259 |
30,599 |
+801 |
Jun04 |
040324 |
275.00 |
275.00 |
270.00 |
272.75 |
-2.00 |
4,219 |
20,742 |
+937 |
Jul04 |
040324 |
273.50 |
273.50 |
269.25 |
271.75 |
-2.00 |
1,825 |
8,470 |
+473 |
Aug04 |
040324 |
273.50 |
273.50 |
271.75 |
271.75 |
-2.00 |
825 |
6,828 |
+100 |
Sep04 |
040324 |
272.00 |
272.00 |
272.00 |
272.00 |
-2.00 |
231 |
6,961 |
+159 |
Oct04 |
040324 |
272.25 |
272.25 |
272.25 |
272.25 |
-2.00 |
231 |
5,706 |
+99 |
Nov04 |
040324 |
272.25 |
272.25 |
272.25 |
272.25 |
-2.00 |
201 |
4,315 |
-200 |
Dec04 |
040324 |
272.50 |
273.00 |
268.75 |
271.25 |
-2.25 |
254 |
14,340 |
-122 |
Jan05 |
040324 |
269.25 |
269.25 |
269.25 |
269.25 |
-2.25 |
0 |
2,630 |
+0 |
Total Volume and Open Interest |
29,935 |
164,593 |
+1,761 |
US Dollar Index(NYBOT) |
Jun04 |
040324 |
87.95 |
89.42 |
87.95 |
89.35 |
+1.13 |
1,582 |
8,620 |
-507 |
Sep04 |
040324 |
88.76 |
89.78 |
88.76 |
89.78 |
+1.13 |
0 |
2,037 |
-1 |
Dec04 |
040324 |
89.90 |
90.20 |
89.90 |
90.20 |
+1.13 |
2 |
36 |
-1 |
Total Volume and Open Interest |
1,584 |
10,693 |
-509 |
Australian Dollar(CME) |
Jun04 |
040324 |
73.92 |
74.20 |
73.73 |
73.76 |
-0.76 |
1,506 |
28,423 |
+263 |
Sep04 |
040324 |
72.98 |
72.98 |
72.98 |
72.98 |
-0.76 |
0 |
942 |
+0 |
Dec04 |
040324 |
72.20 |
72.20 |
72.20 |
72.20 |
-0.76 |
1 |
128 |
+0 |
Total Volume and Open Interest |
1,507 |
29,576 |
+263 |
British Pound(CME) |
Jun04 |
040324 |
181.91 |
182.44 |
181.02 |
181.02 |
-2.42 |
3,263 |
42,778 |
+895 |
Sep04 |
040324 |
179.50 |
179.50 |
179.50 |
179.50 |
-2.42 |
1 |
39 |
+0 |
Dec04 |
040324 |
177.98 |
177.98 |
177.98 |
177.98 |
-2.42 |
1 |
360 |
+0 |
Total Volume and Open Interest |
3,265 |
43,178 |
+895 |
Canadian Dollar(CME) |
Jun04 |
040324 |
74.61 |
74.65 |
74.25 |
74.30 |
-0.58 |
1,801 |
43,648 |
-225 |
Sep04 |
040324 |
74.32 |
74.42 |
74.17 |
74.17 |
-0.58 |
35 |
2,780 |
+8 |
Dec04 |
040324 |
74.30 |
74.33 |
74.00 |
74.06 |
-0.58 |
126 |
1,962 |
+45 |
Mar05 |
040324 |
74.10 |
74.22 |
73.95 |
73.95 |
-0.58 |
0 |
217 |
+0 |
Total Volume and Open Interest |
1,962 |
48,702 |
-172 |
Japanese Yen(CME) |
Jun04 |
040324 |
94.27 |
94.50 |
94.05 |
94.45 |
+0.56 |
3,952 |
85,763 |
+213 |
Sep04 |
040324 |
94.72 |
94.72 |
94.72 |
94.72 |
+0.56 |
107 |
282 |
+105 |
Dec04 |
040324 |
95.05 |
95.05 |
95.05 |
95.05 |
+0.56 |
0 |
49 |
+0 |
Total Volume and Open Interest |
4,059 |
86,095 |
+318 |
Swiss Franc(CME) |
Jun04 |
040324 |
78.65 |
79.10 |
78.40 |
78.40 |
-1.18 |
3,471 |
32,431 |
+383 |
Sep04 |
040324 |
78.56 |
78.56 |
78.56 |
78.56 |
-1.18 |
1 |
25 |
+0 |
Dec04 |
040324 |
78.74 |
78.74 |
78.74 |
78.74 |
-1.18 |
0 |
104 |
+0 |
Total Volume and Open Interest |
3,472 |
32,617 |
+383 |
EuroFX(CME) |
Jun04 |
040324 |
121.63 |
122.02 |
121.02 |
121.02 |
-1.93 |
7,942 |
94,219 |
+941 |
Sep04 |
040324 |
121.35 |
121.55 |
120.78 |
120.78 |
-1.93 |
59 |
832 |
+14 |
Dec04 |
040324 |
120.56 |
120.56 |
120.56 |
120.56 |
-1.93 |
0 |
431 |
+0 |
Total Volume and Open Interest |
8,002 |
95,616 |
+956 |
Mexican Peso(CME) |
Mar04 |
040315 |
9122.0 |
9122.0 |
9122.0 |
9122.0 |
+7.0 |
6,317 |
19,855 |
-3,174 |
Jun04 |
040324 |
9007.0 |
9012.0 |
8945.0 |
8952.0 |
-60.0 |
2,071 |
37,164 |
-45 |
Total Volume and Open Interest |
2,071 |
38,181 |
-45 |
30-Year T-Bonds(CBOT) |
Jun04 |
040324 |
116~02 |
116~12 |
115~22 |
115~27 |
+0~01 |
172,519 |
538,938 |
+6,173 |
Sep04 |
040324 |
114~28 |
114~29 |
114~10 |
114~14 |
+0~01 |
31 |
12,085 |
-2 |
Dec04 |
040324 |
113~12 |
113~12 |
112~30 |
113~01 |
+0~01 |
0 |
189 |
+0 |
Total Volume and Open Interest |
172,550 |
551,393 |
-8,919 |
Municipal Bonds(CBOT) |
Jun04 |
040324 |
105~19 |
105~25 |
105~19 |
105~21 |
unch |
261 |
2,659 |
-2 |
Total Volume and Open Interest |
261 |
2,659 |
-563 |
10-Year T-Notes(CBOT) |
Jun04 |
040324 |
116~085 |
116~140 |
116~025 |
116~055 |
+0~020 |
438,068 |
1,256,698 |
+13,958 |
Sep04 |
040324 |
115~025 |
115~080 |
114~310 |
115~010 |
+0~020 |
1,245 |
17,531 |
+589 |
Total Volume and Open Interest |
439,313 |
1,274,231 |
-19,021 |
5-Year T-Notes(CBOT) |
Jun04 |
040324 |
113~305 |
114~025 |
113~285 |
113~300 |
+0~015 |
151,460 |
0 |
+0 |
Sep04 |
040324 |
113~000 |
113~000 |
112~275 |
112~290 |
+0~015 |
0 |
255 |
+0 |
Total Volume and Open Interest |
151,460 |
255 |
+0 |
2 Year T-Notes(CBOT) |
Jun04 |
040324 |
107~090 |
107~096 |
107~090 |
107~093 |
+0~005 |
3,705 |
153,480 |
-2,624 |
Total Volume and Open Interest |
3,888 |
168,991 |
-2,911 |
Eurodollars(CME) |
Jun04 |
040324 |
98.845 |
98.850 |
98.840 |
98.845 |
+0.005 |
34,772 |
841,014 |
-1,127 |
Sep04 |
040324 |
98.730 |
98.740 |
98.720 |
98.720 |
unch |
50,672 |
874,135 |
+1,747 |
Dec04 |
040324 |
98.515 |
98.535 |
98.500 |
98.510 |
+0.005 |
60,359 |
751,654 |
+9,430 |
Mar05 |
040324 |
98.245 |
98.265 |
98.225 |
98.240 |
+0.010 |
70,859 |
567,774 |
+9,146 |
Jun05 |
040324 |
97.910 |
97.930 |
97.900 |
97.915 |
+0.015 |
47,350 |
429,370 |
+6,761 |
Sep05 |
040324 |
97.580 |
97.600 |
97.575 |
97.590 |
+0.020 |
26,254 |
351,792 |
+6,624 |
Dec05 |
040324 |
97.290 |
97.310 |
97.280 |
97.290 |
+0.020 |
18,528 |
237,895 |
+3,700 |
Mar06 |
040324 |
97.040 |
97.060 |
97.025 |
97.040 |
+0.020 |
14,805 |
206,779 |
-2,261 |
Jun06 |
040324 |
96.805 |
96.825 |
96.790 |
96.805 |
+0.015 |
13,158 |
145,686 |
-262 |
Sep06 |
040324 |
96.590 |
96.620 |
96.580 |
96.590 |
+0.010 |
10,298 |
159,010 |
-293 |
Dec06 |
040324 |
96.380 |
96.390 |
96.370 |
96.380 |
+0.015 |
6,949 |
122,982 |
+1,696 |
Mar07 |
040324 |
96.205 |
96.215 |
96.200 |
96.200 |
+0.010 |
6,730 |
102,411 |
+1,241 |
Total Volume and Open Interest |
389,399 |
5,398,896 |
+42,371 |
3-Mth Euro-Yen(CME) |
Mar04 |
040315 |
99.92 |
99.92 |
99.91 |
99.92 |
unch |
82 |
7,197 |
+0 |
Jun04 |
040324 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
14 |
10,752 |
-18 |
Sep04 |
040324 |
99.89 |
99.89 |
99.89 |
99.89 |
unch |
0 |
9,191 |
+0 |
Dec04 |
040324 |
99.87 |
99.87 |
99.87 |
99.87 |
+0.01 |
0 |
7,774 |
-149 |
Mar05 |
040324 |
99.81 |
99.81 |
99.81 |
99.81 |
+0.03 |
0 |
4,417 |
-641 |
Jun05 |
040324 |
99.76 |
99.76 |
99.76 |
99.76 |
+0.03 |
3 |
1,382 |
+3 |
Sep05 |
040324 |
99.65 |
99.65 |
99.65 |
99.65 |
+0.03 |
100 |
1,994 |
+90 |
Dec05 |
040324 |
99.55 |
99.55 |
99.55 |
99.55 |
+0.02 |
4 |
547 |
+0 |
Mar06 |
040324 |
99.44 |
99.44 |
99.44 |
99.44 |
+0.01 |
0 |
294 |
+0 |
Jun06 |
040324 |
99.38 |
99.38 |
99.38 |
99.38 |
+0.04 |
0 |
72 |
+0 |
Total Volume and Open Interest |
121 |
37,724 |
-715 |
3-Mth Euro-Yen(SIMEX) |
Jun04 |
040324 |
99.92 |
99.92 |
99.92 |
99.92 |
unch |
181 |
68,901 |
-22 |
Sep04 |
040324 |
99.89 |
99.90 |
99.89 |
99.90 |
+0.01 |
95 |
39,832 |
+27 |
Dec04 |
040324 |
99.86 |
99.87 |
99.86 |
99.87 |
+0.01 |
556 |
58,809 |
-208 |
Mar05 |
040324 |
99.79 |
99.81 |
99.79 |
99.81 |
+0.03 |
568 |
30,605 |
+111 |
Jun05 |
040324 |
99.73 |
99.76 |
99.73 |
99.76 |
+0.03 |
550 |
38,830 |
-872 |
Sep05 |
040324 |
99.64 |
99.66 |
99.64 |
99.66 |
+0.03 |
338 |
31,396 |
-10 |
Dec05 |
040324 |
99.55 |
99.56 |
99.55 |
99.56 |
+0.03 |
63 |
7,121 |
+21 |
Mar06 |
040324 |
99.44 |
99.45 |
99.44 |
99.45 |
+0.04 |
103 |
5,781 |
+90 |
Total Volume and Open Interest |
2,454 |
292,558 |
-863 |
German Euro-Bund(EUREX) |
Jun04 |
040324 |
116.39 |
116.67 |
116.35 |
116.57 |
+0.23 |
841,611 |
1,043,497 |
-7,618 |
Sep04 |
040324 |
116.07 |
116.24 |
116.07 |
116.24 |
+0.23 |
1,200 |
2,306 |
+528 |
Dec04 |
040324 |
115.24 |
115.27 |
115.24 |
115.27 |
+0.13 |
|
|
|
Total Volume and Open Interest |
842,811 |
1,045,803 |
-7,090 |
German Euro-Bobl(EUREX) |
Jun04 |
040324 |
112.96 |
113.20 |
112.93 |
113.15 |
+0.24 |
540,336 |
731,926 |
-20,764 |
Sep04 |
040324 |
112.55 |
112.61 |
112.55 |
112.61 |
+0.23 |
371 |
4,180 |
+50 |
Dec04 |
040324 |
111.74 |
111.74 |
111.74 |
111.74 |
+0.24 |
|
|
|
Total Volume and Open Interest |
540,707 |
736,106 |
-20,714 |
Long Gilt(LIFFE) |
Mar04 |
040324 |
109~27 |
109~28 |
109~27 |
109~28 |
+0~03 |
473 |
11,980 |
-526 |
Jun04 |
040324 |
109~15 |
109~20 |
109~10 |
109~15 |
+0~03 |
33,881 |
161,366 |
+1,289 |
Total Volume and Open Interest |
34,354 |
173,346 |
+763 |
3-Mth Short Sterling(LIFFE) |
Jun04 |
040324 |
95.49 |
95.50 |
95.48 |
95.50 |
+0.01 |
25,382 |
246,944 |
+2,674 |
Sep04 |
040324 |
95.35 |
95.37 |
95.33 |
95.36 |
+0.03 |
30,573 |
182,330 |
+26 |
Dec04 |
040324 |
95.23 |
95.26 |
95.21 |
95.25 |
+0.04 |
36,894 |
183,888 |
+6,324 |
Total Volume and Open Interest |
132,949 |
1,093,875 |
+13,533 |
3-Mth Euribor(LIFFE) |
Jun04 |
040324 |
98.070 |
98.125 |
98.070 |
98.110 |
+0.045 |
131,076 |
665,707 |
-13,346 |
Sep04 |
040324 |
98.055 |
98.120 |
98.055 |
98.110 |
+0.065 |
125,420 |
482,882 |
-2,224 |
Dec04 |
040324 |
97.950 |
98.025 |
97.950 |
98.015 |
+0.075 |
123,551 |
499,611 |
+15,958 |
Total Volume and Open Interest |
573,896 |
2,828,602 |
+10,100 |
3-Mth Aus T-Bills(SFE) |
Jun04 |
040324 |
94.63 |
94.64 |
94.62 |
94.64 |
+0.01 |
6,856 |
256,496 |
+2,051 |
Sep04 |
040324 |
94.65 |
94.66 |
94.64 |
94.65 |
unch |
6,941 |
106,155 |
+770 |
Dec04 |
040324 |
94.67 |
94.67 |
94.65 |
94.66 |
+0.01 |
4,785 |
56,987 |
+4,204 |
Mar05 |
040324 |
94.63 |
94.65 |
94.63 |
94.64 |
+0.01 |
2,702 |
27,015 |
+1,535 |
Jun05 |
040324 |
94.61 |
94.61 |
94.60 |
94.61 |
+0.02 |
828 |
15,403 |
+28 |
Sep05 |
040324 |
94.57 |
94.58 |
94.57 |
94.58 |
+0.03 |
266 |
10,167 |
+555 |
Dec05 |
040324 |
94.54 |
94.54 |
94.54 |
94.54 |
+0.03 |
255 |
7,684 |
+50 |
Mar06 |
040324 |
94.50 |
94.51 |
94.50 |
94.51 |
+0.03 |
105 |
2,294 |
+50 |
Jun06 |
040324 |
94.47 |
94.47 |
94.47 |
94.47 |
+0.03 |
0 |
1,267 |
+0 |
Sep06 |
040324 |
94.43 |
94.43 |
94.43 |
94.43 |
+0.02 |
0 |
704 |
+0 |
Total Volume and Open Interest |
22,738 |
484,845 |
+9,243 |
10-Year Aus T-Bonds(SFE) |
Jun04 |
040324 |
94.69 |
94.69 |
94.68 |
94.69 |
+0.01 |
6,123 |
179,055 |
-946 |
Sep04 |
040324 |
94.69 |
94.69 |
94.69 |
94.69 |
+0.01 |
|
|
|
Total Volume and Open Interest |
6,123 |
179,055 |
-946 |
3-Year Aus T-Bonds(SFE) |
Jun04 |
040324 |
94.88 |
94.88 |
94.87 |
94.88 |
+0.02 |
29,654 |
415,318 |
+12,348 |
Sep04 |
040324 |
94.88 |
94.88 |
94.88 |
94.88 |
+0.02 |
|
|
|
Total Volume and Open Interest |
29,654 |
415,318 |
+12,348 |
Gold(CMX) |
Apr04 |
040324 |
416.7 |
419.4 |
414.9 |
417.4 |
-2.6 |
63,090 |
136,723 |
-12,395 |
Jun04 |
040324 |
418.0 |
420.4 |
416.0 |
418.4 |
-2.6 |
29,214 |
75,055 |
+10,404 |
Aug04 |
040324 |
419.5 |
420.0 |
417.4 |
419.3 |
-2.6 |
208 |
8,494 |
+75 |
Oct04 |
040324 |
419.0 |
422.0 |
419.0 |
420.2 |
-2.6 |
1,851 |
4,039 |
+1,010 |
Dec04 |
040324 |
421.0 |
423.5 |
418.9 |
421.1 |
-2.6 |
1,286 |
25,486 |
+431 |
Feb05 |
040324 |
422.0 |
423.2 |
420.4 |
422.0 |
-2.6 |
103 |
3,155 |
+41 |
Total Volume and Open Interest |
96,516 |
281,839 |
-43 |
Silver(CMX) |
Mar04 |
040324 |
757.0 |
772.0 |
757.0 |
764.0 |
-5.8 |
31 |
271 |
-4 |
May04 |
040324 |
765.0 |
776.0 |
757.5 |
765.0 |
-5.8 |
10,762 |
85,845 |
-703 |
Jul04 |
040324 |
763.5 |
777.0 |
758.5 |
765.9 |
-5.8 |
1,327 |
9,655 |
+163 |
Sep04 |
040324 |
765.0 |
778.0 |
765.0 |
766.7 |
-5.7 |
4 |
2,231 |
+4 |
Dec04 |
040324 |
768.0 |
778.0 |
759.5 |
767.4 |
-5.7 |
385 |
15,243 |
+28 |
Total Volume and Open Interest |
12,643 |
119,976 |
-396 |
Platinum(NYM) |
Apr04 |
040324 |
921.0 |
921.0 |
916.0 |
919.1 |
+4.7 |
3,707 |
5,158 |
-1,673 |
Jul04 |
040324 |
913.0 |
914.0 |
908.2 |
911.6 |
+4.4 |
2,564 |
3,624 |
+1,597 |
Oct04 |
040324 |
901.6 |
901.6 |
901.6 |
901.6 |
+4.4 |
0 |
201 |
+0 |
Jan05 |
040324 |
901.6 |
901.6 |
901.6 |
901.6 |
+4.4 |
0 |
2 |
+0 |
Total Volume and Open Interest |
6,271 |
8,985 |
-76 |
Palladium(NYME) |
Mar04 |
040324 |
292.00 |
292.00 |
286.50 |
286.50 |
-2.55 |
2 |
164 |
+1 |
Jun04 |
040324 |
291.00 |
294.00 |
281.00 |
288.30 |
-2.25 |
523 |
10,414 |
-40 |
Sep04 |
040324 |
292.00 |
292.00 |
289.30 |
289.30 |
-2.25 |
0 |
63 |
+0 |
Total Volume and Open Interest |
550 |
10,798 |
-37 |
Copper(CMX) |
Mar04 |
040324 |
135.80 |
135.95 |
135.55 |
135.55 |
-0.50 |
281 |
692 |
-39 |
May04 |
040324 |
135.75 |
136.80 |
134.70 |
135.45 |
-0.45 |
11,422 |
42,442 |
-1,387 |
Jul04 |
040324 |
134.50 |
135.50 |
134.00 |
134.35 |
-0.40 |
624 |
9,049 |
+134 |
Sep04 |
040324 |
132.00 |
132.00 |
131.55 |
131.55 |
-0.35 |
95 |
3,949 |
+8 |
Dec04 |
040324 |
128.80 |
128.80 |
128.00 |
128.65 |
+0.05 |
97 |
8,491 |
-32 |
Total Volume and Open Interest |
12,928 |
73,595 |
-1,122 |
DJIA Index(CBOT) |
Mar04 |
040318 |
10270 |
10325 |
10219 |
10308 |
+7 |
6,265 |
29,820 |
-1,052 |
Jun04 |
040324 |
10030 |
10085 |
9975 |
10036 |
+9 |
10,168 |
42,520 |
+121 |
Sep04 |
040324 |
10000 |
10011 |
9985 |
10011 |
+9 |
1 |
266 |
-1 |
Dec04 |
040324 |
9993 |
9993 |
9993 |
9993 |
+9 |
1 |
5 |
+1 |
Total Volume and Open Interest |
10,170 |
42,791 |
+121 |
S & P 500(CME) |
Jun04 |
040324 |
1092.00 |
1097.30 |
1085.00 |
1091.50 |
+0.20 |
40,372 |
566,609 |
-2,254 |
Sep04 |
040324 |
1087.80 |
1094.50 |
1087.80 |
1090.10 |
+0.20 |
3,424 |
17,433 |
+3,169 |
Dec04 |
040324 |
1092.00 |
1092.00 |
1088.60 |
1088.60 |
+0.10 |
1 |
745 |
-1 |
Mar05 |
040324 |
1087.40 |
1087.40 |
1087.40 |
1087.40 |
+0.10 |
2 |
84 |
+0 |
Total Volume and Open Interest |
43,799 |
584,999 |
+914 |
S & P 500 E-Mini(Globex) |
Jun04 |
040324 |
1091.50 |
1097.50 |
1084.75 |
1091.50 |
+0.25 |
753,983 |
476,135 |
+15,593 |
Sep04 |
040324 |
1090.00 |
1095.25 |
1084.75 |
1090.00 |
unch |
99 |
45 |
+26 |
Total Volume and Open Interest |
754,082 |
476,180 |
+15,619 |
NASDAQ 100(CME) |
Jun04 |
040324 |
1374.50 |
1395.00 |
1371.00 |
1386.50 |
+15.00 |
12,197 |
77,764 |
+697 |
Sep04 |
040324 |
1389.00 |
1389.00 |
1389.00 |
1389.00 |
+15.00 |
0 |
12 |
+0 |
Dec04 |
040324 |
1391.50 |
1391.50 |
1391.50 |
1391.50 |
+15.00 |
|
|
|
Total Volume and Open Interest |
12,197 |
77,776 |
+697 |
NASDAQ 100 E-Mini(GLOBEX) |
Jun04 |
040324 |
1372.0 |
1395.5 |
1365.5 |
1386.5 |
+15.0 |
346,784 |
169,613 |
+451 |
Sep04 |
040324 |
1380.0 |
1394.5 |
1378.0 |
1389.0 |
+15.0 |
80 |
47 |
+40 |
Total Volume and Open Interest |
346,864 |
169,660 |
+491 |
NYSE Composite(NYBOT) |
S & P Midcap 400(CME) |
Jun04 |
040324 |
580.80 |
582.20 |
576.50 |
578.50 |
-2.00 |
450 |
14,543 |
+18 |
Sep04 |
040324 |
578.50 |
578.50 |
578.50 |
578.50 |
-2.00 |
|
|
|
Dec04 |
040324 |
578.50 |
578.50 |
578.50 |
578.50 |
-2.00 |
|
|
|
Total Volume and Open Interest |
450 |
14,543 |
+18 |
Russell 2000(CME) |
Jun04 |
040324 |
559.25 |
561.20 |
553.50 |
556.45 |
-1.80 |
2,107 |
25,265 |
+18 |
Sep04 |
040324 |
556.45 |
556.45 |
556.45 |
556.45 |
-1.80 |
0 |
1 |
+0 |
Dec04 |
040324 |
556.45 |
556.45 |
556.45 |
556.45 |
-1.80 |
|
|
|
Total Volume and Open Interest |
2,107 |
25,266 |
+18 |
Value Line(KCBT) |
Jun04 |
040324 |
1540.00 |
1540.00 |
1537.00 |
1537.00 |
-8.00 |
8 |
39 |
+4 |
Total Volume and Open Interest |
8 |
39 |
+4 |
Nikkei 225(CME) |
Jun04 |
040324 |
11270 |
11385 |
11230 |
11380 |
+110 |
5,171 |
35,907 |
+79 |
Sep04 |
040324 |
11380 |
11380 |
11380 |
11380 |
+110 |
0 |
17 |
+0 |
Total Volume and Open Interest |
5,171 |
35,927 |
+79 |
Nikkei 225(SIMEX) |
Jun04 |
040324 |
11265 |
11335 |
11180 |
11305 |
+75 |
35,543 |
177,438 |
-177 |
Sep04 |
040324 |
11300 |
11300 |
11300 |
11300 |
+75 |
|
|
|
Dec04 |
040324 |
11275 |
11275 |
11275 |
11275 |
+75 |
|
|
|
Total Volume and Open Interest |
35,543 |
182,438 |
-177 |
CAC 40(MATIF) |
Mar04 |
040324 |
3530.5 |
3565.0 |
3490.5 |
3518.0 |
-23.0 |
131,920 |
621,662 |
+11,176 |
Apr04 |
040324 |
3536.0 |
3564.0 |
3493.0 |
3518.5 |
-23.0 |
34,125 |
35,488 |
+3,514 |
May04 |
040324 |
3513.0 |
3513.0 |
3455.0 |
3467.0 |
-24.5 |
168 |
938 |
-120 |
Total Volume and Open Interest |
|
|
|
DAX Index(EUREX) |
Jun04 |
040324 |
3747.0 |
3779.0 |
3708.0 |
3772.5 |
+25.5 |
147,022 |
171,535 |
-91 |
Sep04 |
040324 |
3769.0 |
3793.0 |
3728.0 |
3791.0 |
+26.0 |
867 |
7,180 |
-205 |
Dec04 |
040324 |
3800.0 |
3810.0 |
3746.0 |
3808.5 |
+24.5 |
486 |
193 |
+132 |
Total Volume and Open Interest |
148,375 |
178,908 |
-164 |
FT-SE 100(LIFFE) |
Jun04 |
040324 |
4330.50 |
4348.50 |
4297.00 |
4311.00 |
-18.50 |
80,344 |
377,525 |
+3,573 |
Sep04 |
040324 |
4320.00 |
4320.00 |
4320.00 |
4320.00 |
-18.50 |
0 |
15,602 |
+0 |
Dec04 |
040324 |
4353.50 |
4353.50 |
4345.50 |
4345.50 |
-18.50 |
1,950 |
19,473 |
-750 |
Total Volume and Open Interest |
82,294 |
412,600 |
+2,823 |
SPI 200(SFE) |
Mar04 |
040318 |
3446.0 |
3460.0 |
3444.0 |
3460.0 |
+22.0 |
39,419 |
186,548 |
-16,303 |
Jun04 |
040324 |
3409.0 |
3414.0 |
3382.0 |
3390.0 |
-24.0 |
11,456 |
153,924 |
+1,313 |
Sep04 |
040324 |
3421.0 |
3421.0 |
3398.0 |
3398.0 |
-24.0 |
234 |
2,847 |
+121 |
Total Volume and Open Interest |
11,749 |
159,352 |
+1,473 |
GSCI(CME) |
Apr04 |
040324 |
283.60 |
285.80 |
283.60 |
284.30 |
-2.20 |
129 |
16,290 |
+1 |
May04 |
040324 |
281.90 |
282.40 |
281.90 |
282.40 |
-2.10 |
0 |
111 |
+0 |
Jun04 |
040324 |
280.50 |
281.00 |
280.50 |
281.00 |
-1.00 |
7 |
19 |
+7 |
Total Volume and Open Interest |
136 |
16,420 |
+8 |
Reuters CRB Index(NYBOT) |
Apr04 |
040324 |
283.75 |
283.75 |
280.25 |
281.25 |
-1.00 |
169 |
631 |
-107 |
Jun04 |
040324 |
283.25 |
283.50 |
280.75 |
281.00 |
-1.25 |
163 |
279 |
+101 |
Aug04 |
040324 |
279.25 |
279.25 |
279.25 |
279.25 |
-1.25 |
1 |
16 |
+1 |
Total Volume and Open Interest |
333 |
927 |
-5 |
Disclaimer: The above quotes are drawn from sources believed to be reliable. Moore Research Center, Inc. assumes no responsiblity for any errors or omissions. |
|
|